Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.20 | 12.25 | 11.55 | 12.05 | 7,453 | -0.15(-1.23%) |
Dec 30, 2021 | 12.05 | 12.37 | 11.72 | 12.20 | 4,633 | +0.05(+0.41%) |
Dec 29, 2021 | 12.40 | 12.40 | 11.60 | 12.15 | 7,581 | +0.05(+0.41%) |
Dec 28, 2021 | 11.95 | 12.45 | 11.35 | 12.10 | 13,492 | +0.60(+5.22%) |
Dec 27, 2021 | 11.60 | 12.64 | 10.65 | 11.50 | 20,155 | +0.25(+2.22%) |
Dec 23, 2021 | 11.05 | 11.50 | 10.50 | 11.25 | 13,311 | +0.10(+0.90%) |
Dec 22, 2021 | 10.80 | 12.00 | 10.50 | 11.15 | 45,775 | +0.75(+7.21%) |
Dec 21, 2021 | 9.600 | 11.45 | 8.800 | 10.40 | 116,262 | +2.00(+23.81%) |
Dec 20, 2021 | 8.350 | 8.595 | 7.950 | 8.400 | 80,131 | +0.00(+0.00%) |
Dec 17, 2021 | 8.550 | 8.650 | 8.350 | 8.400 | 14,480 | -0.20(-2.33%) |
Dec 16, 2021 | 8.550 | 9.100 | 8.350 | 8.600 | 40,032 | +0.00(+0.00%) |
Dec 15, 2021 | 9.400 | 9.400 | 8.500 | 8.600 | 24,569 | -0.55(-6.01%) |
Dec 14, 2021 | 9.600 | 9.650 | 9.143 | 9.150 | 12,379 | -0.20(-2.14%) |
Dec 13, 2021 | 9.750 | 9.750 | 9.350 | 9.350 | 5,872 | -0.40(-4.10%) |
Dec 10, 2021 | 9.950 | 10.00 | 9.700 | 9.750 | 11,412 | -0.05(-0.51%) |
Dec 09, 2021 | 10.00 | 10.00 | 9.800 | 9.800 | 4,373 | -0.15(-1.51%) |
Dec 08, 2021 | 10.00 | 10.27 | 9.850 | 9.950 | 12,727 | +0.10(+1.02%) |
Dec 07, 2021 | 10.10 | 10.25 | 9.750 | 9.850 | 15,845 | +0.25(+2.60%) |
Dec 06, 2021 | 10.05 | 10.10 | 9.500 | 9.600 | 11,207 | -0.35(-3.52%) |
Dec 03, 2021 | 10.15 | 10.31 | 9.700 | 9.950 | 9,085 | -0.15(-1.49%) |
Dec 02, 2021 | 11.75 | 11.75 | 9.250 | 10.10 | 74,068 | -0.05(-0.49%) |
Dec 01, 2021 | 11.00 | 11.50 | 10.15 | 10.15 | 17,566 | -1.05(-9.37%) |
Nov 30, 2021 | 11.05 | 11.20 | 10.85 | 11.20 | 8,620 | +0.20(+1.82%) |
Nov 29, 2021 | 11.50 | 11.50 | 11.00 | 11.00 | 7,200 | -0.45(-3.93%) |
Nov 26, 2021 | 11.30 | 11.55 | 11.25 | 11.45 | 2,163 | -0.05(-0.43%) |
Nov 24, 2021 | 11.80 | 11.80 | 11.45 | 11.50 | 4,994 | +0.25(+2.22%) |
Nov 23, 2021 | 11.10 | 12.00 | 10.96 | 11.25 | 6,633 | +0.00(+0.00%) |
Nov 22, 2021 | 11.30 | 11.55 | 10.80 | 11.25 | 16,646 | -0.25(-2.17%) |
Nov 19, 2021 | 12.05 | 12.05 | 11.00 | 11.50 | 17,364 | -0.30(-2.54%) |
Nov 18, 2021 | 12.60 | 11.88 | 11.45 | 11.80 | 14,687 | -0.85(-6.72%) |
Nov 17, 2021 | 13.55 | 13.60 | 12.25 | 12.65 | 24,964 | -0.75(-5.60%) |
Nov 16, 2021 | 13.70 | 13.75 | 13.40 | 13.40 | 7,850 | -0.45(-3.25%) |
Nov 15, 2021 | 13.80 | 13.90 | 13.60 | 13.85 | 7,326 | -0.20(-1.42%) |
Nov 12, 2021 | 14.15 | 14.39 | 13.70 | 14.05 | 4,402 | +0.05(+0.36%) |
Nov 11, 2021 | 14.25 | 14.55 | 13.75 | 14.00 | 16,454 | -0.55(-3.78%) |
Nov 10, 2021 | 14.40 | 14.55 | 3,644 | -0.15(-1.02%) | ||
Nov 09, 2021 | 15.40 | 15.40 | 14.65 | 14.70 | 2,135 | -0.55(-3.61%) |
Nov 08, 2021 | 14.80 | 15.25 | 14.80 | 15.25 | 2,962 | +0.45(+3.03%) |
Nov 05, 2021 | 14.65 | 14.99 | 14.60 | 14.80 | 2,268 | +0.10(+0.69%) |
Nov 04, 2021 | 15.15 | 15.39 | 14.70 | 14.70 | 4,255 | -0.35(-2.33%) |
Nov 03, 2021 | 15.05 | 15.19 | 15.05 | 15.05 | 1,047 | -0.15(-0.99%) |
Nov 02, 2021 | 14.75 | 15.25 | 14.75 | 15.20 | 3,096 | +0.65(+4.47%) |
Nov 01, 2021 | 14.85 | 15.25 | 14.75 | 14.55 | 5,794 | -0.20(-1.36%) |
Oct 29, 2021 | 14.55 | 14.92 | 14.45 | 14.75 | 2,316 | +0.05(+0.34%) |
Oct 28, 2021 | 14.05 | 15.05 | 14.05 | 14.70 | 2,798 | +0.40(+2.80%) |
Oct 27, 2021 | 14.95 | 15.00 | 14.25 | 14.30 | 6,997 | -0.65(-4.35%) |
Oct 26, 2021 | 15.05 | 14.80 | 14.95 | 1,922 | -0.15(-0.99%) | |
Oct 25, 2021 | 14.75 | 15.20 | 14.75 | 15.10 | 9,907 | +0.05(+0.33%) |
Oct 22, 2021 | 15.15 | 15.35 | 14.80 | 15.05 | 1,796 | +0.00(+0.00%) |
Oct 21, 2021 | 15.50 | 15.70 | 15.00 | 15.05 | 3,629 | -0.45(-2.90%) |
Oct 20, 2021 | 15.45 | 15.72 | 15.05 | 15.50 | 4,421 | +0.05(+0.32%) |
Oct 19, 2021 | 15.25 | 15.78 | 15.25 | 15.45 | 1,869 | +0.20(+1.31%) |
Oct 18, 2021 | 13.15 | 16.55 | 13.15 | 15.25 | 52,586 | -0.25(-1.61%) |
Oct 15, 2021 | 14.05 | 15.75 | 13.75 | 15.50 | 30,285 | +1.35(+9.54%) |
Oct 14, 2021 | 14.25 | 14.45 | 13.95 | 14.15 | 2,706 | +0.05(+0.35%) |
Oct 13, 2021 | 14.05 | 14.20 | 13.85 | 14.10 | 3,268 | +0.25(+1.81%) |
Oct 12, 2021 | 14.25 | 14.26 | 13.80 | 13.85 | 949 | -0.24(-1.70%) |
Oct 11, 2021 | 14.35 | 14.35 | 13.90 | 14.09 | 1,871 | -0.10(-0.68%) |
Oct 08, 2021 | 14.00 | 14.22 | 14.00 | 14.19 | 1,523 | -0.11(-0.79%) |
Oct 07, 2021 | 14.50 | 14.50 | 13.75 | 14.30 | 12,578 | +0.40(+2.88%) |
Oct 06, 2021 | 14.15 | 14.40 | 13.90 | 13.90 | 2,506 | -0.50(-3.47%) |
Oct 05, 2021 | 14.70 | 14.70 | 14.35 | 14.40 | 1,252 | +0.20(+1.41%) |
Oct 04, 2021 | 14.85 | 14.85 | 14.20 | 14.20 | 3,467 | -0.45(-3.07%) |